Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 59.49 | 60.28 | 58.88 | 59.50 | 60,934 | +0.05(+0.08%) |
Sep 05, 2024 | 59.00 | 59.59 | 58.69 | 59.45 | 13,012 | -0.09(-0.15%) |
Sep 04, 2024 | 60.36 | 60.37 | 58.76 | 59.54 | 16,760 | -0.60(-1.00%) |
Sep 03, 2024 | 61.08 | 61.18 | 57.00 | 60.14 | 21,778 | -1.39(-2.26%) |
Aug 30, 2024 | 60.58 | 61.58 | 60.53 | 61.53 | 9,294 | +0.49(+0.80%) |
Aug 29, 2024 | 60.41 | 61.80 | 60.33 | 61.04 | 12,539 | +0.72(+1.19%) |
Aug 28, 2024 | 61.22 | 61.69 | 60.02 | 60.32 | 15,887 | -0.47(-0.77%) |
Aug 27, 2024 | 60.18 | 61.16 | 60.18 | 60.79 | 17,607 | +0.08(+0.13%) |
Aug 26, 2024 | 61.57 | 61.65 | 60.67 | 60.71 | 13,740 | -0.55(-0.90%) |
Aug 23, 2024 | 59.08 | 62.11 | 59.08 | 61.26 | 42,522 | +2.82(+4.83%) |
Aug 22, 2024 | 58.33 | 58.71 | 57.38 | 58.44 | 45,918 | +0.24(+0.41%) |
Aug 21, 2024 | 57.32 | 58.24 | 56.78 | 58.20 | 23,810 | +0.46(+0.80%) |
Aug 20, 2024 | 58.03 | 58.03 | 57.01 | 57.74 | 17,942 | -0.21(-0.36%) |
Aug 19, 2024 | 57.62 | 58.44 | 56.85 | 57.95 | 26,326 | +0.55(+0.96%) |
Aug 16, 2024 | 56.64 | 57.59 | 56.50 | 57.40 | 24,048 | +0.74(+1.31%) |
Aug 15, 2024 | 56.50 | 57.34 | 56.13 | 56.66 | 15,214 | +1.39(+2.51%) |
Aug 14, 2024 | 55.05 | 55.47 | 55.00 | 55.27 | 10,438 | -0.83(-1.48%) |
Aug 13, 2024 | 55.04 | 56.10 | 54.80 | 56.10 | 11,615 | +0.90(+1.63%) |
Aug 12, 2024 | 56.19 | 56.19 | 54.71 | 55.20 | 11,550 | -0.51(-0.91%) |
Aug 09, 2024 | 56.25 | 56.74 | 55.68 | 55.71 | 9,797 | -0.79(-1.39%) |
Aug 08, 2024 | 56.08 | 56.84 | 55.96 | 56.50 | 14,941 | +0.92(+1.65%) |
Aug 07, 2024 | 56.50 | 56.50 | 55.54 | 55.58 | 28,046 | +0.05(+0.09%) |
Aug 06, 2024 | 55.49 | 56.11 | 55.49 | 55.53 | 27,211 | -0.09(-0.16%) |
Aug 05, 2024 | 55.45 | 57.18 | 54.34 | 55.62 | 58,020 | -2.91(-4.98%) |
Aug 02, 2024 | 57.36 | 58.89 | 57.23 | 58.53 | 41,453 | -0.72(-1.21%) |
Aug 01, 2024 | 61.48 | 61.48 | 58.13 | 59.25 | 49,722 | -2.25(-3.66%) |
Jul 31, 2024 | 59.60 | 62.33 | 59.31 | 61.50 | 162,120 | +1.90(+3.20%) |
Jul 30, 2024 | 57.84 | 60.36 | 57.82 | 59.60 | 63,928 | +2.38(+4.17%) |
Jul 29, 2024 | 59.35 | 59.35 | 57.21 | 57.21 | 20,799 | -1.92(-3.25%) |
Jul 26, 2024 | 59.17 | 59.40 | 58.69 | 59.14 | 77,590 | +0.23(+0.39%) |
Jul 25, 2024 | 56.66 | 59.33 | 56.66 | 58.91 | 55,254 | +1.84(+3.22%) |
Jul 24, 2024 | 57.12 | 58.92 | 57.06 | 57.08 | 21,571 | -0.67(-1.16%) |
Jul 23, 2024 | 56.55 | 58.25 | 56.55 | 57.74 | 35,526 | +1.26(+2.22%) |
Jul 22, 2024 | 54.77 | 56.87 | 54.77 | 56.49 | 20,526 | +1.51(+2.74%) |
Jul 19, 2024 | 55.35 | 55.50 | 54.78 | 54.98 | 13,137 | -0.22(-0.40%) |
Jul 18, 2024 | 56.15 | 57.38 | 54.69 | 55.20 | 29,920 | -1.22(-2.16%) |
Jul 17, 2024 | 56.33 | 56.85 | 56.20 | 56.42 | 42,804 | -0.07(-0.12%) |
Jul 16, 2024 | 54.74 | 57.07 | 54.73 | 56.49 | 43,329 | +2.11(+3.89%) |
Jul 15, 2024 | 51.82 | 54.50 | 51.34 | 54.37 | 52,899 | +2.72(+5.27%) |
Jul 12, 2024 | 50.39 | 51.82 | 49.91 | 51.65 | 29,156 | +1.88(+3.79%) |
Jul 11, 2024 | 49.13 | 50.86 | 49.03 | 49.76 | 39,410 | +1.66(+3.44%) |
Jul 10, 2024 | 47.08 | 48.24 | 47.08 | 48.11 | 15,677 | +1.58(+3.39%) |
Jul 09, 2024 | 46.71 | 46.71 | 45.98 | 46.53 | 11,770 | +0.16(+0.34%) |
Jul 08, 2024 | 46.18 | 47.08 | 46.18 | 46.37 | 10,707 | +0.34(+0.74%) |
Jul 05, 2024 | 46.64 | 46.64 | 45.98 | 46.04 | 40,243 | -0.83(-1.77%) |
Jul 03, 2024 | 47.60 | 47.60 | 46.64 | 46.86 | 24,251 | -1.00(-2.08%) |
Jul 02, 2024 | 46.81 | 47.86 | 46.64 | 47.86 | 38,066 | +0.89(+1.89%) |